Kindly MD Inc (KDLY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0268 | -1.78666666667 | 1.5 | 1.65 | 1.3101 | 97624 | 1.43888733 | CS |
| 4 | 0.3532 | 31.5357142857 | 1.12 | 1.7999 | 1.05 | 89452 | 1.38129482 | CS |
| 12 | 0.4132 | 38.9811320755 | 1.06 | 2.21 | 0.65 | 532591 | 1.37806838 | CS |
| 26 | -0.8068 | -35.3859649123 | 2.28 | 3.28 | 0.65 | 318872 | 1.40908593 | CS |
| 52 | -2.5268 | -63.17 | 4 | 4.2 | 0.65 | 266726 | 1.46206995 | CS |
| 156 | -2.5268 | -63.17 | 4 | 4.2 | 0.65 | 266726 | 1.46206995 | CS |
| 260 | -2.5268 | -63.17 | 4 | 4.2 | 0.65 | 266726 | 1.46206995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.4732 | 0.02 | 1.60 | 1.46 | 1.55 | 1.3899999 | 34320 |
| 1737070500 | 1.45 | -0.01 | -0.34 | 1.45 | 1.5959 | 1.37 | 64196 |
| 1736984100 | 1.455 | 0.05 | 3.19 | 1.45 | 1.65 | 1.3899999 | 78961 |
| 1736897700 | 1.41 | -0.03 | -2.21 | 1.45 | 1.51 | 1.3899999 | 15027 |
| 1736811300 | 1.4419 | 0.01 | 0.83 | 1.3799999 | 1.45 | 1.36 | 116024 |
| 1736552100 | 1.43 | -0.2 | -12.27 | 1.55 | 1.625 | 1.3101 | 245214 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.7999 | 1.54 | 67501 |
| 1736292900 | 1.6399999 | 0.24 | 17.43 | 1.45 | 1.66 | 1.42 | 102482 |
| 1736206500 | 1.3966 | -0.13 | -8.72 | 1.53 | 1.53 | 1.3401 | 83985 |
| 1735947300 | 1.53 | 0.12 | 8.70 | 1.3799999 | 1.53 | 1.36 | 133247 |
| 1735860900 | 1.4075 | 0.17 | 13.51 | 1.25 | 1.44 | 1.24 | 56600 |
| 1735688100 | 1.24 | -0.08 | -6.06 | 1.29 | 1.35 | 1.24 | 31229 |
| 1735601700 | 1.32 | 0.17 | 14.78 | 1.15 | 1.47 | 1.1 | 298657 |
| 1735342500 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.1996 | 1.11 | 72380 |
| 1735256100 | 1.11 | 0.05 | 4.72 | 1.05 | 1.12 | 1.05 | 63349 |
| 1735077840 | 1.06 | -0.05 | -4.50 | 1.08 | 1.11 | 1.05 | 45934 |
| 1734996900 | 1.11 | -0.01 | -0.89 | 1.11 | 1.16 | 1.08 | 57074 |
| 1734737700 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1477 | 1.105 | 32252 |
| 1734651300 | 1.15 | 0 | 0.00 | 1.15 | 1.19 | 1.06 | 104587 |
| 1734564900 | 1.15 | 0.07 | 5.99 | 1.09 | 1.19 | 1.09 | 56675 |
| 1734478500 | 1.085 | -0.07 | -5.65 | 1.09 | 1.284 | 1.08 | 179787 |
| 1734392100 | 1.15 | -0.15 | -11.54 | 1.27 | 1.302 | 1.1299999 | 108188 |
| 1734132900 | 1.3 | -0.02 | -1.52 | 1.28 | 1.3398 | 1.22 | 80312 |
| 1734046500 | 1.32 | 0.02 | 1.54 | 1.27 | 1.35 | 1 | 152395 |
| 1733960100 | 1.3 | -0.22 | -14.47 | 1.48 | 1.48 | 1.28 | 127682 |
| 1733873700 | 1.52 | 0.15 | 10.95 | 1.36 | 1.56 | 1.3305 | 216028 |
| 1733787300 | 1.37 | -0.22 | -13.84 | 1.51 | 1.55 | 1.34 | 326574 |
| 1733528100 | 1.59 | -0.08 | -4.79 | 1.72 | 1.8384 | 1.5529 | 310652 |
| 1733441700 | 1.67 | -0.1 | -5.65 | 1.84 | 1.89 | 1.62 | 574095 |
| 1733355300 | 1.77 | 0.19 | 12.03 | 1.6 | 1.87 | 1.45 | 1047258 |
| 1733268900 | 1.58 | 0.44 | 38.60 | 1.37 | 1.83 | 1.31 | 4823575 |
| 1733182500 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.41 | 1.082 | 726185 |
| 1732917840 | 1.17 | 0.09 | 8.33 | 1.09 | 1.19 | 1.01 | 489412 |
| 1732750500 | 1.08 | -0.81 | -42.86 | 1.91 | 1.93 | 0.65 | 3527743 |
| 1732664100 | 1.89 | 0.4 | 26.85 | 1.46 | 2.21 | 1.33 | 5448626 |
| 1732577700 | 1.49 | 0.41 | 37.96 | 1.05 | 1.49 | 1.0201 | 2128963 |
| 1732318500 | 1.08 | 0.11 | 11.34 | 0.975 | 1.09 | 0.9525 | 112352 |
| 1732232100 | 0.97 | 0.06 | 6.59 | 0.93 | 1.1972 | 0.92 | 152062 |
| 1732145700 | 0.91 | 0.0823 | 9.94 | 0.9 | 0.9399 | 0.83 | 64375 |
| 1732059300 | 0.8277 | -0.0624 | -7.01 | 0.9 | 0.9 | 0.8276 | 54043 |
| 1731972900 | 0.8901 | -0.0299 | -3.25 | 0.9283 | 0.9354 | 0.8718 | 22546 |
| 1731713700 | 0.92 | -0.0011 | -0.12 | 0.94 | 0.95 | 0.89755 | 26656 |
| 1731627300 | 0.9211 | 0.0951 | 11.51 | 0.8661 | 0.95 | 0.84 | 88383 |
| 1731540900 | 0.826 | -0.0769 | -8.52 | 0.8199999 | 0.8986 | 0.78 | 150210 |
| 1731454500 | 0.9029 | 0.036 | 4.15 | 0.878 | 0.9418 | 0.8516 | 47224 |
| 1731368100 | 0.8669 | 0.0064 | 0.74 | 0.8447 | 0.8808 | 0.8447 | 24059 |
| 1731108900 | 0.8605 | 0.0108 | 1.27 | 0.876 | 0.9088 | 0.8272 | 62731 |
| 1731022500 | 0.8497 | -0.0003 | -0.04 | 0.85 | 0.89 | 0.811 | 71738 |
| 1730936100 | 0.85 | -0.05 | -5.56 | 0.9 | 0.92336 | 0.85 | 94690 |
| 1730849700 | 0.9 | -0.03 | -3.23 | 0.9395 | 0.96 | 0.876 | 169665 |
| 1730763300 | 0.93 | -0.0399 | -4.11 | 0.95 | 0.97 | 0.923 | 73145 |
| 1730500500 | 0.9699 | -0.0401 | -3.97 | 1.02 | 1.08 | 0.9287 | 59877 |
| 1730414100 | 1.01 | -0.02 | -1.94 | 0.9977 | 1.08 | 0.97 | 240416 |
| 1730327700 | 1.03 | 0.03 | 3.00 | 0.94 | 1.05 | 0.92 | 424347 |
| 1730241300 | 1 | 0.1116 | 12.56 | 0.945 | 1.29 | 0.8928 | 6002722 |
| 1730154900 | 0.8884 | -0.1316 | -12.90 | 1.04 | 1.0401 | 0.88 | 177272 |
| 1729895700 | 1.02 | -0.04 | -3.77 | 1.06 | 1.1599 | 0.97 | 90686 |
| 1729809300 | 1.06 | -0.05 | -4.50 | 1.12 | 1.1299999 | 1.04 | 65858 |
| 1729722900 | 1.11 | -0.14 | -11.20 | 1.21 | 1.26 | 1.085 | 65759 |
| 1729636500 | 1.25 | -0.09 | -6.72 | 1.34 | 1.4 | 1.23 | 255640 |
| 1729550100 | 1.34 | -0.14 | -9.46 | 1.43 | 1.45 | 1.32 | 143290 |
| 1729290900 | 1.48 | 0.26 | 21.31 | 1.16 | 1.55 | 1.16 | 832038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
